Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.212 | 2.253 | 2.174 | 2.220 | 39,558 | +0.01(+0.37%) |
Feb 27, 2018 | 2.261 | 2.346 | 2.146 | 2.212 | 5,720 | -0.04(-1.82%) |
Feb 26, 2018 | 2.311 | 2.311 | 2.237 | 2.253 | 33,878 | -0.04(-1.79%) |
Feb 23, 2018 | 2.352 | 2.372 | 2.294 | 2.294 | 12,013 | -0.05(-2.10%) |
Feb 22, 2018 | 2.393 | 2.404 | 2.217 | 2.344 | 55,142 | -0.07(-3.06%) |
Feb 21, 2018 | 2.278 | 2.549 | 2.154 | 2.418 | 60,015 | +0.16(+6.91%) |
Feb 20, 2018 | 2.360 | 2.467 | 2.154 | 2.261 | 39,247 | -0.10(-4.18%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.056 | 2.171 | 1.891 | 2.171 | 69,271 | +0.21(+10.46%) |
Feb 14, 2018 | 2.056 | 1.752 | 1.965 | 282,797 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.778 | 1.805 | 1.768 | 1.768 | 58,541 | -0.02(-1.38%) |
Feb 12, 2018 | 1.784 | 1.801 | 1.776 | 1.793 | 209,584 | -0.01(-0.46%) |
Feb 09, 2018 | 1.850 | 1.856 | 1.776 | 1.801 | 56,489 | -0.06(-3.10%) |
Feb 08, 2018 | 1.850 | 1.891 | 1.850 | 1.858 | 20,948 | -0.03(-1.74%) |
Feb 07, 2018 | 1.965 | 1.965 | 1.850 | 1.891 | 65,555 | -0.07(-3.77%) |
Feb 06, 2018 | 1.974 | 1.982 | 1.900 | 1.965 | 75,631 | -0.04(-2.05%) |
Feb 05, 2018 | 1.932 | 2.011 | 1.907 | 2.006 | 16,605 | +0.05(+2.52%) |
Feb 02, 2018 | 1.990 | 1.990 | 1.909 | 1.957 | 317,459 | -0.03(-1.65%) |
Feb 01, 2018 | 1.998 | 1.998 | 1.957 | 1.990 | 7,753 | -0.01(-0.41%) |
Jan 31, 2018 | 1.990 | 2.039 | 1.969 | 1.998 | 80,334 | +0.03(+1.67%) |
Jan 30, 2018 | 1.998 | 1.998 | 1.982 | 1.965 | 47,733 | -0.02(-1.24%) |
Jan 29, 2018 | 2.056 | 2.056 | 1.982 | 1.990 | 16,115 | -0.07(-3.20%) |
Jan 26, 2018 | 2.138 | 2.138 | 1.990 | 2.056 | 132,913 | -0.09(-4.21%) |
Jan 25, 2018 | 2.237 | 2.249 | 2.142 | 2.146 | 24,009 | -0.12(-5.43%) |
Jan 24, 2018 | 2.302 | 2.302 | 2.261 | 2.270 | 28,775 | -0.03(-1.43%) |
Jan 23, 2018 | 2.220 | 2.327 | 2.196 | 2.302 | 30,702 | +0.03(+1.45%) |
Jan 22, 2018 | 2.278 | 2.294 | 2.237 | 2.270 | 37,029 | +0.04(+1.85%) |
Jan 19, 2018 | 2.228 | 2.258 | 2.191 | 2.228 | 4,807 | +0.00(+0.00%) |
Jan 18, 2018 | 2.179 | 2.335 | 2.171 | 2.228 | 19,991 | +0.05(+2.26%) |
Jan 17, 2018 | 2.204 | 2.305 | 2.179 | 2.179 | 31,950 | -0.04(-1.85%) |
Jan 16, 2018 | 2.278 | 2.278 | 2.179 | 2.220 | 43,780 | -0.08(-3.57%) |
Jan 12, 2018 | 2.302 | 2.302 | 2.302 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.253 | 2.278 | 2.212 | 2.275 | 29,878 | +0.11(+5.02%) |
Jan 10, 2018 | 2.311 | 2.385 | 2.113 | 2.167 | 54,098 | -0.17(-7.22%) |
Jan 09, 2018 | 2.640 | 2.640 | 2.286 | 2.335 | 101,804 | -0.33(-12.35%) |
Jan 08, 2018 | 2.727 | 2.730 | 2.664 | 2.664 | 10,615 | -0.10(-3.57%) |
Jan 05, 2018 | 2.903 | 2.903 | 2.755 | 2.763 | 9,987 | -0.02(-0.59%) |
Jan 04, 2018 | 2.763 | 2.812 | 2.746 | 2.779 | 31,227 | +0.02(+0.60%) |
Jan 03, 2018 | 2.829 | 2.878 | 2.730 | 2.763 | 52,077 | -0.01(-0.30%) |
Jan 02, 2018 | 2.952 | 3.026 | 2.736 | 2.771 | 95,214 | -0.25(-8.42%) |
Dec 29, 2017 | 3.026 | 3.026 | 3.026 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.248 | 3.289 | 3.223 | 3.289 | 47,249 | +0.00(+0.00%) |
Dec 27, 2017 | 3.256 | 3.289 | 3.256 | 3.289 | 19,338 | +0.01(+0.25%) |
Dec 26, 2017 | 3.207 | 3.289 | 3.141 | 3.281 | 33,507 | +0.26(+8.72%) |
Dec 22, 2017 | 2.977 | 3.149 | 2.911 | 3.018 | 12,013 | -0.03(-1.08%) |
Dec 21, 2017 | 3.018 | 3.166 | 3.018 | 3.051 | 21,597 | +0.04(+1.34%) |
Dec 20, 2017 | 3.281 | 3.281 | 2.960 | 3.010 | 34,180 | -0.28(-8.48%) |
Dec 19, 2017 | 3.289 | 3.289 | 3.215 | 3.289 | 11,194 | -0.02(-0.50%) |
Dec 18, 2017 | 3.223 | 3.676 | 3.223 | 3.306 | 56,051 | -0.39(-10.67%) |
Dec 15, 2017 | 3.306 | 3.700 | 3.215 | 3.700 | 49,803 | +0.49(+15.38%) |
Dec 14, 2017 | 3.248 | 3.273 | 3.207 | 3.207 | 24,711 | -0.04(-1.27%) |
Dec 13, 2017 | 3.166 | 3.248 | 3.112 | 3.248 | 8,624 | -0.03(-1.00%) |
Dec 12, 2017 | 3.281 | 3.454 | 3.207 | 3.281 | 22,671 | +0.02(+0.76%) |
Dec 11, 2017 | 3.322 | 3.684 | 3.216 | 3.256 | 49,655 | +0.13(+4.21%) |
Dec 08, 2017 | 3.215 | 3.215 | 3.117 | 3.125 | 88,278 | -0.12(-3.55%) |
Dec 07, 2017 | 3.084 | 3.289 | 3.084 | 3.240 | 48,310 | +0.18(+5.91%) |
Dec 06, 2017 | 3.281 | 3.445 | 3.059 | 3.059 | 31,056 | -0.22(-6.77%) |
Dec 05, 2017 | 3.273 | 3.511 | 3.265 | 3.281 | 73,508 | +0.02(+0.76%) |
Dec 04, 2017 | 3.413 | 3.618 | 3.125 | 3.256 | 140,551 | -0.29(-8.12%) |
Dec 01, 2017 | 3.676 | 3.755 | 3.445 | 3.544 | 235,205 | -0.08(-2.27%) |
Nov 30, 2017 | 3.692 | 3.758 | 3.618 | 3.626 | 16,120 | -0.04(-1.12%) |
Nov 29, 2017 | 3.635 | 3.807 | 3.618 | 3.667 | 19,503 | -0.04(-1.11%) |
Nov 28, 2017 | 3.667 | 3.709 | 3.351 | 3.709 | 79,884 | +0.01(+0.22%) |
Nov 27, 2017 | 3.840 | 4.037 | 3.577 | 3.700 | 39,790 | +0.05(+1.35%) |
Nov 24, 2017 | 3.585 | 4.153 | 3.585 | 3.651 | 57,868 | +0.03(+0.91%) |
Nov 22, 2017 | 3.659 | 3.709 | 3.610 | 3.618 | 47,023 | -0.02(-0.45%) |
Nov 21, 2017 | 4.046 | 4.046 | 3.577 | 3.635 | 87,401 | -0.05(-1.34%) |
Nov 20, 2017 | 3.906 | 3.906 | 3.651 | 3.684 | 56,918 | +0.08(+2.28%) |
Nov 17, 2017 | 3.223 | 3.824 | 3.223 | 3.602 | 95,830 | +0.35(+10.89%) |
Nov 16, 2017 | 3.371 | 3.470 | 2.911 | 3.248 | 116,472 | -0.09(-2.71%) |
Nov 15, 2017 | 4.062 | 4.062 | 3.289 | 3.339 | 71,306 | -0.49(-12.88%) |
Nov 14, 2017 | 3.700 | 4.234 | 3.561 | 3.832 | 182,859 | +0.13(+3.56%) |
Nov 13, 2017 | 4.112 | 4.523 | 3.462 | 3.700 | 146,203 | -0.31(-7.79%) |
Nov 10, 2017 | 3.478 | 6.907 | 3.477 | 4.013 | 1,910,748 | +0.16(+4.27%) |
Nov 09, 2017 | 2.969 | 4.177 | 2.968 | 3.848 | 786,812 | +0.57(+17.29%) |
Nov 08, 2017 | 2.730 | 3.404 | 2.730 | 3.281 | 619,875 | +0.53(+19.10%) |
Nov 07, 2017 | 2.878 | 2.919 | 2.549 | 2.755 | 607,187 | +0.12(+4.36%) |
Nov 06, 2017 | 1.974 | 2.788 | 1.974 | 2.640 | 749,116 | +0.69(+35.45%) |
Nov 03, 2017 | 1.932 | 2.105 | 1.850 | 1.949 | 137,863 | +0.04(+2.16%) |
Nov 02, 2017 | 1.941 | 1.941 | 1.908 | 1.908 | 6,086 | -0.06(-2.92%) |
Nov 01, 2017 | 1.982 | 1.982 | 1.932 | 1.965 | 4,784 | -0.01(-0.42%) |
Oct 31, 2017 | 1.941 | 1.974 | 1.930 | 1.974 | 7,392 | +0.03(+1.73%) |
Oct 30, 2017 | 2.047 | 2.048 | 1.932 | 1.940 | 11,731 | -0.03(-1.70%) |
Oct 27, 2017 | 1.982 | 2.015 | 1.965 | 1.974 | 23,323 | +0.03(+1.39%) |
Oct 26, 2017 | 1.949 | 1.949 | 1.946 | 1.946 | 1,822 | +0.01(+0.30%) |
Oct 25, 2017 | 1.973 | 1.974 | 1.932 | 1.941 | 6,681 | -0.04(-1.96%) |
Oct 24, 2017 | 1.974 | 1.982 | 1.972 | 1.979 | 7,935 | +0.04(+2.00%) |
Oct 23, 2017 | 1.949 | 1.965 | 1.900 | 1.941 | 11,103 | +0.01(+0.43%) |
Oct 20, 2017 | 1.916 | 1.974 | 1.908 | 1.932 | 13,980 | +0.00(+0.00%) |
Oct 19, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 6,819 | -0.04(-2.08%) |
Oct 18, 2017 | 1.965 | 1.974 | 1.908 | 1.974 | 5,208 | +0.01(+0.42%) |
Oct 17, 2017 | 1.974 | 1.974 | 1.949 | 1.965 | 28,691 | +0.03(+1.70%) |
Oct 16, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 13,975 | -0.02(-0.84%) |
Oct 13, 2017 | 1.941 | 1.965 | 1.916 | 1.949 | 17,050 | +0.04(+2.16%) |
Oct 12, 2017 | 1.900 | 1.965 | 1.900 | 1.908 | 1,882 | +0.02(+0.87%) |
Oct 11, 2017 | 1.916 | 1.948 | 1.891 | 1.891 | 12,916 | -0.05(-2.54%) |
Oct 10, 2017 | 1.965 | 2.048 | 1.908 | 1.941 | 32,145 | -0.02(-1.26%) |
Oct 09, 2017 | 1.891 | 1.974 | 1.891 | 1.965 | 5,971 | +0.06(+3.02%) |
Oct 06, 2017 | 1.858 | 1.908 | 1.858 | 1.908 | 972 | +0.02(+0.87%) |
Oct 05, 2017 | 1.957 | 1.957 | 1.850 | 1.891 | 3,704 | +0.04(+2.22%) |
Oct 04, 2017 | 1.908 | 1.965 | 1.850 | 1.850 | 12,569 | -0.08(-4.26%) |
Oct 03, 2017 | 1.924 | 2.015 | 1.908 | 1.932 | 4,936 | +0.00(+0.17%) |
Oct 02, 2017 | 1.900 | 1.949 | 1.863 | 1.929 | 11,197 | -0.09(-4.63%) |
Sep 29, 2017 | 2.023 | 2.039 | 2.023 | 2.023 | 1,349 | -0.01(-0.40%) |
Sep 28, 2017 | 2.048 | 2.048 | 2.023 | 2.031 | 1,139 | -0.02(-1.20%) |
Sep 27, 2017 | 2.048 | 2.294 | 1.995 | 2.056 | 37,441 | +0.07(+3.31%) |
Sep 26, 2017 | 2.006 | 2.056 | 1.990 | 1.990 | 22,673 | -0.02(-0.82%) |
Sep 25, 2017 | 1.990 | 2.006 | 1.908 | 2.006 | 2,797 | +0.03(+1.67%) |
Sep 22, 2017 | 1.974 | 1.974 | 1.911 | 1.974 | 1,236 | +0.05(+2.78%) |
Sep 21, 2017 | 1.908 | 2.015 | 1.908 | 1.920 | 15,786 | +0.00(+0.21%) |
Sep 20, 2017 | 1.891 | 1.924 | 1.891 | 1.916 | 2,400 | -0.11(-5.28%) |
Sep 18, 2017 | 2.023 | 2.023 | 2.023 | 0 | +0.17(+9.33%) | |
Sep 15, 2017 | 2.163 | 2.171 | 1.760 | 1.850 | 42,028 | -0.25(-11.76%) |
Sep 14, 2017 | 2.179 | 2.179 | 2.064 | 2.097 | 21,911 | -0.08(-3.77%) |
Sep 13, 2017 | 2.159 | 2.179 | 2.130 | 2.179 | 24,063 | +0.00(+0.00%) |
Sep 12, 2017 | 2.097 | 2.179 | 2.072 | 2.179 | 12,918 | +0.08(+3.92%) |
Sep 11, 2017 | 2.097 | 2.130 | 2.056 | 2.097 | 12,620 | +0.00(+0.00%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.031 | 2.097 | 10,454 | -0.02(-1.16%) |
Sep 07, 2017 | 2.130 | 2.179 | 2.056 | 2.122 | 14,150 | +0.01(+0.39%) |
Sep 06, 2017 | 2.064 | 2.122 | 2.056 | 2.113 | 14,823 | +0.06(+2.80%) |
Sep 05, 2017 | 2.039 | 2.064 | 1.958 | 2.056 | 13,204 | +0.02(+1.21%) |
Sep 01, 2017 | 2.056 | 2.056 | 1.965 | 2.031 | 2,572 | +0.00(+0.00%) |
Aug 31, 2017 | 2.062 | 2.064 | 2.031 | 2.031 | 5,619 | +0.02(+1.03%) |
Aug 30, 2017 | 2.064 | 2.064 | 1.998 | 2.010 | 1,498 | -0.00(-0.22%) |
Aug 29, 2017 | 2.064 | 2.064 | 1.998 | 2.015 | 10,249 | -0.02(-0.81%) |
Aug 28, 2017 | 2.064 | 2.064 | 2.031 | 2.031 | 11,557 | +0.00(+0.00%) |
Aug 25, 2017 | 2.056 | 2.080 | 2.031 | 2.031 | 6,205 | +0.02(+0.82%) |
Aug 24, 2017 | 2.097 | 2.138 | 2.006 | 2.015 | 45,704 | -0.03(-1.61%) |
Aug 22, 2017 | 2.048 | 2.048 | 2.048 | 6 | -0.01(-0.40%) | |
Aug 21, 2017 | 2.097 | 2.097 | 2.056 | 2.056 | 5,384 | +0.01(+0.40%) |
Aug 18, 2017 | 2.064 | 2.064 | 2.023 | 2.048 | 12,800 | -0.03(-1.58%) |
Aug 17, 2017 | 2.080 | 2.080 | 2.080 | 2.080 | 1,285 | -0.02(-0.78%) |
Aug 16, 2017 | 2.130 | 2.171 | 2.097 | 2.097 | 10,886 | -0.04(-1.92%) |
Aug 15, 2017 | 2.128 | 2.138 | 2.113 | 2.138 | 10,972 | -0.01(-0.38%) |
Aug 14, 2017 | 2.140 | 2.154 | 2.105 | 2.146 | 2,700 | +0.02(+1.16%) |
Aug 11, 2017 | 2.154 | 2.154 | 2.122 | 2.122 | 923 | -0.02(-0.77%) |
Aug 10, 2017 | 2.146 | 2.154 | 2.130 | 2.138 | 1,302 | +0.00(+0.00%) |
Aug 09, 2017 | 2.212 | 2.220 | 2.105 | 2.138 | 12,897 | -0.08(-3.70%) |
Aug 08, 2017 | 2.245 | 2.245 | 2.212 | 2.220 | 30,130 | -0.05(-2.17%) |
Aug 07, 2017 | 2.286 | 2.286 | 2.270 | 2.270 | 3,067 | -0.07(-3.16%) |
Aug 04, 2017 | 2.270 | 2.344 | 2.263 | 2.344 | 2,405 | +0.10(+4.40%) |
Aug 03, 2017 | 2.253 | 2.253 | 2.245 | 2.245 | 524 | +0.02(+0.74%) |
Aug 02, 2017 | 2.212 | 2.229 | 2.212 | 2.228 | 2,545 | -0.12(-5.11%) |
Aug 01, 2017 | 2.220 | 2.237 | 2.212 | 2.348 | 6,760 | +0.14(+6.17%) |
Jul 31, 2017 | 2.237 | 2.344 | 2.212 | 2.212 | 14,263 | -0.09(-3.93%) |
Jul 28, 2017 | 2.302 | 2.302 | 2.302 | 2.302 | 158 | +0.08(+3.70%) |
Jul 25, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.13(-5.59%) | |
Jul 24, 2017 | 2.302 | 2.352 | 2.261 | 2.352 | 13,737 | +0.08(+3.62%) |
Jul 21, 2017 | 2.270 | 2.212 | 2.270 | 5,068 | -0.03(-1.45%) | |
Jul 20, 2017 | 2.220 | 2.220 | 2.303 | 261 | +0.08(+3.74%) | |
Jul 19, 2017 | 2.302 | 2.302 | 2.204 | 2.220 | 3,630 | -0.04(-1.83%) |
Jul 18, 2017 | 2.286 | 2.319 | 2.253 | 2.261 | 2,643 | -0.02(-1.08%) |
Jul 17, 2017 | 2.302 | 2.452 | 2.208 | 2.286 | 50,287 | -0.02(-0.71%) |
Jul 14, 2017 | 2.220 | 2.360 | 2.154 | 2.302 | 42,234 | +0.08(+3.70%) |
Jul 13, 2017 | 2.335 | 2.335 | 2.220 | 2.220 | 1,554 | -0.13(-5.59%) |
Jul 12, 2017 | 2.204 | 2.352 | 2.204 | 2.352 | 3,330 | +0.16(+7.52%) |
Jul 11, 2017 | 2.187 | 2.302 | 2.187 | 2.187 | 12,635 | +0.04(+1.92%) |
Jul 10, 2017 | 2.187 | 2.187 | 2.146 | 2.146 | 7,506 | -0.04(-1.88%) |
Jul 07, 2017 | 2.270 | 2.270 | 2.171 | 2.187 | 1,758 | +0.02(+1.14%) |
Jul 06, 2017 | 2.171 | 2.179 | 2.163 | 2.163 | 477 | -0.02(-0.75%) |
Jul 05, 2017 | 2.376 | 2.376 | 2.080 | 2.179 | 6,545 | -0.11(-4.68%) |
Jul 03, 2017 | 2.286 | 2.286 | 2.286 | 2.286 | 205 | +0.00(+0.00%) |
Jun 30, 2017 | 2.286 | 2.286 | 2.286 | 205 | +0.02(+0.72%) | |
Jun 29, 2017 | 2.228 | 2.311 | 2.163 | 2.270 | 36,414 | +0.02(+0.73%) |
Jun 28, 2017 | 2.346 | 2.346 | 2.212 | 2.253 | 12,837 | +0.02(+1.11%) |
Jun 27, 2017 | 2.393 | 2.393 | 2.228 | 2.228 | 17,358 | +0.02(+0.74%) |
Jun 26, 2017 | 2.294 | 2.319 | 2.212 | 2.212 | 3,192 | -0.08(-3.58%) |
Jun 23, 2017 | 2.138 | 2.294 | 2.118 | 2.294 | 31,099 | +0.21(+9.84%) |
Jun 22, 2017 | 2.146 | 2.154 | 2.089 | 2.089 | 11,881 | -0.05(-2.31%) |
Jun 21, 2017 | 2.170 | 2.237 | 2.138 | 2.138 | 9,740 | -0.02(-1.14%) |
Jun 20, 2017 | 2.163 | 2.179 | 2.154 | 2.163 | 3,834 | -0.01(-0.38%) |
Jun 19, 2017 | 2.212 | 2.212 | 2.154 | 2.171 | 5,957 | -0.02(-0.75%) |
Jun 16, 2017 | 2.261 | 2.344 | 2.187 | 2.187 | 39,185 | -0.07(-3.27%) |
Jun 15, 2017 | 2.450 | 2.459 | 2.236 | 2.261 | 98,805 | -0.30(-11.58%) |
Jun 14, 2017 | 2.623 | 2.623 | 2.549 | 2.557 | 8,607 | -0.02(-0.64%) |
Jun 13, 2017 | 2.598 | 2.598 | 2.508 | 2.574 | 31,135 | +0.03(+1.29%) |
Jun 12, 2017 | 2.623 | 2.623 | 2.508 | 2.541 | 28,588 | -0.01(-0.32%) |
Jun 09, 2017 | 2.557 | 2.623 | 2.549 | 2.549 | 4,339 | +0.02(+0.98%) |
Jun 08, 2017 | 2.648 | 2.664 | 2.524 | 2.524 | 21,774 | +0.01(+0.33%) |
Jun 07, 2017 | 2.524 | 2.656 | 2.516 | 2.516 | 20,797 | +0.00(+0.00%) |
Jun 06, 2017 | 2.614 | 2.729 | 2.516 | 2.516 | 59,157 | -0.05(-1.92%) |
Jun 05, 2017 | 2.574 | 2.598 | 2.566 | 2.566 | 29,745 | -0.06(-2.19%) |
Jun 02, 2017 | 2.615 | 2.697 | 2.615 | 2.623 | 33,121 | +0.01(+0.31%) |
Jun 01, 2017 | 2.598 | 2.623 | 2.515 | 2.615 | 24,047 | +0.03(+1.27%) |
May 31, 2017 | 2.516 | 2.582 | 2.475 | 2.582 | 22,613 | +0.10(+3.97%) |
May 30, 2017 | 2.566 | 2.582 | 2.483 | 2.483 | 29,203 | -0.08(-3.21%) |
May 26, 2017 | 2.586 | 2.590 | 2.566 | 2.566 | 7,648 | +0.04(+1.63%) |
May 25, 2017 | 2.615 | 2.623 | 2.508 | 2.524 | 27,868 | -0.08(-3.15%) |
May 23, 2017 | 2.607 | 2.607 | 2.607 | 85 | -0.02(-0.63%) | |
May 22, 2017 | 2.714 | 2.837 | 2.623 | 2.623 | 75,392 | -0.09(-3.39%) |
May 19, 2017 | 2.692 | 2.715 | 2.692 | 2.715 | 909 | +0.01(+0.36%) |
May 18, 2017 | 2.714 | 2.714 | 2.681 | 2.705 | 21,447 | -0.01(-0.30%) |
May 17, 2017 | 2.798 | 2.799 | 2.714 | 2.714 | 13,211 | -0.06(-2.08%) |
May 16, 2017 | 2.796 | 2.796 | 2.771 | 2.771 | 524 | +0.00(+0.00%) |
May 15, 2017 | 2.755 | 2.771 | 2.714 | 2.771 | 1,511 | -0.00(-0.15%) |
May 12, 2017 | 2.775 | 2.775 | 2.775 | 2.775 | 403 | -0.01(-0.25%) |
May 11, 2017 | 2.782 | 2.782 | 2.782 | 2.782 | 251 | +0.04(+1.30%) |
May 10, 2017 | 2.714 | 2.751 | 2.714 | 2.746 | 4,902 | +0.07(+2.77%) |
May 09, 2017 | 2.697 | 2.701 | 2.672 | 2.672 | 5,690 | -0.07(-2.69%) |
May 08, 2017 | 2.755 | 2.862 | 2.672 | 2.746 | 50,449 | +0.01(+0.30%) |
May 05, 2017 | 2.804 | 2.919 | 2.697 | 2.738 | 35,746 | +0.00(+0.00%) |
May 04, 2017 | 2.878 | 2.903 | 2.681 | 2.738 | 17,217 | -0.16(-5.40%) |
May 03, 2017 | 2.829 | 3.001 | 2.829 | 2.894 | 31,745 | +0.07(+2.33%) |
May 02, 2017 | 2.918 | 2.918 | 2.796 | 2.829 | 7,078 | +0.07(+2.69%) |
May 01, 2017 | 2.672 | 2.911 | 2.672 | 2.755 | 56,030 | +0.06(+2.13%) |
Apr 28, 2017 | 2.726 | 2.726 | 2.693 | 2.697 | 14,067 | -0.01(-0.31%) |
Apr 27, 2017 | 2.714 | 2.730 | 2.697 | 2.705 | 19,671 | -0.08(-2.95%) |
Apr 26, 2017 | 2.812 | 2.812 | 2.788 | 2.788 | 943 | +0.00(+0.00%) |
Apr 25, 2017 | 2.853 | 2.853 | 2.763 | 2.788 | 12,877 | +0.02(+0.59%) |
Apr 24, 2017 | 2.830 | 3.010 | 2.714 | 2.771 | 18,931 | +0.05(+1.81%) |
Apr 21, 2017 | 2.705 | 2.878 | 2.705 | 2.722 | 40,092 | -0.02(-0.90%) |
Apr 20, 2017 | 2.837 | 2.837 | 2.689 | 2.746 | 29,272 | +0.03(+1.21%) |
Apr 19, 2017 | 2.697 | 2.796 | 2.689 | 2.714 | 41,923 | +0.02(+0.92%) |
Apr 18, 2017 | 2.879 | 2.879 | 2.689 | 2.689 | 31,358 | -0.10(-3.54%) |
Apr 17, 2017 | 2.804 | 2.878 | 2.755 | 2.788 | 18,741 | -0.03(-1.17%) |
Apr 13, 2017 | 2.771 | 2.878 | 2.771 | 2.820 | 42,084 | +0.05(+1.78%) |
Apr 12, 2017 | 2.878 | 3.043 | 2.763 | 2.771 | 57,690 | -0.02(-0.88%) |
Apr 11, 2017 | 2.779 | 3.034 | 2.779 | 2.796 | 49,275 | +0.02(+0.59%) |
Apr 10, 2017 | 2.771 | 3.001 | 2.755 | 2.779 | 50,503 | -0.02(-0.59%) |
Apr 07, 2017 | 2.760 | 2.788 | 2.705 | 2.796 | 18,040 | +0.00(+0.00%) |
Apr 06, 2017 | 2.829 | 2.829 | 2.763 | 2.796 | 31,089 | -0.01(-0.29%) |
Apr 05, 2017 | 2.796 | 2.845 | 2.756 | 2.804 | 20,194 | +0.04(+1.49%) |
Apr 04, 2017 | 2.788 | 2.837 | 2.763 | 2.763 | 15,123 | +0.02(+0.60%) |
Apr 03, 2017 | 2.788 | 2.788 | 2.746 | 2.746 | 4,200 | -0.06(-2.05%) |
Mar 31, 2017 | 2.862 | 2.862 | 2.714 | 2.804 | 26,117 | +0.05(+1.79%) |
Mar 30, 2017 | 2.771 | 2.796 | 2.697 | 2.755 | 40,983 | -0.02(-0.59%) |
Mar 29, 2017 | 2.755 | 2.829 | 2.746 | 2.771 | 14,849 | +0.02(+0.90%) |
Mar 28, 2017 | 2.993 | 2.993 | 2.746 | 2.746 | 13,245 | -0.01(-0.30%) |
Mar 27, 2017 | 2.763 | 3.018 | 2.746 | 2.755 | 80,896 | -0.07(-2.33%) |
Mar 24, 2017 | 2.786 | 2.849 | 2.746 | 2.820 | 31,369 | +0.07(+2.69%) |
Mar 23, 2017 | 2.796 | 2.820 | 2.746 | 2.746 | 10,432 | -0.05(-1.76%) |
Mar 22, 2017 | 2.837 | 2.919 | 2.796 | 2.796 | 47,603 | -0.01(-0.29%) |
Mar 21, 2017 | 3.018 | 3.018 | 2.788 | 2.804 | 32,359 | +0.00(+0.00%) |
Mar 20, 2017 | 2.755 | 2.940 | 2.747 | 2.804 | 92,895 | +0.04(+1.49%) |
Mar 17, 2017 | 2.862 | 3.018 | 2.755 | 2.763 | 24,668 | -0.06(-2.04%) |
Mar 16, 2017 | 2.779 | 3.010 | 2.755 | 2.820 | 98,847 | +0.07(+2.69%) |
Mar 15, 2017 | 2.751 | 2.911 | 2.746 | 2.746 | 23,963 | -0.04(-1.48%) |
Mar 14, 2017 | 2.788 | 3.001 | 2.746 | 2.788 | 28,860 | +0.04(+1.50%) |
Mar 13, 2017 | 2.681 | 2.977 | 2.681 | 2.746 | 37,325 | +0.07(+2.77%) |
Mar 10, 2017 | 2.714 | 2.722 | 2.672 | 2.672 | 5,060 | -0.11(-3.85%) |
Mar 09, 2017 | 2.788 | 2.788 | 2.648 | 2.779 | 47,724 | +0.07(+2.42%) |
Mar 08, 2017 | 2.557 | 2.738 | 2.549 | 2.714 | 28,841 | +0.08(+3.13%) |
Mar 06, 2017 | 2.631 | 2.631 | 2.631 | 0 | -0.02(-0.62%) | |
Mar 03, 2017 | 2.590 | 2.705 | 2.524 | 2.648 | 22,874 | -0.02(-0.92%) |
Mar 02, 2017 | 2.738 | 2.747 | 2.664 | 2.672 | 36,620 | +0.02(+0.93%) |